Zotye Automobile Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 4.510 | 4.590 | 4.510 | 4.580 | 4.580 | 57,792,500 |
| 2023-02-06 | 4.580 | 4.620 | 4.500 | 4.510 | 4.510 | 59,284,445 |
| 2023-02-03 | 4.640 | 4.670 | 4.520 | 4.580 | 4.580 | 72,757,300 |
| 2023-02-02 | 4.720 | 4.720 | 4.610 | 4.630 | 4.630 | 110,303,427 |
| 2023-02-01 | 4.510 | 4.870 | 4.490 | 4.720 | 4.720 | 205,154,041 |
| 2023-01-31 | 4.440 | 4.560 | 4.390 | 4.500 | 4.500 | 111,615,883 |
| 2023-01-30 | 4.470 | 4.650 | 4.430 | 4.440 | 4.440 | 171,284,701 |
| 2023-01-20 | 4.260 | 4.420 | 4.260 | 4.410 | 4.410 | 78,923,386 |
| 2023-01-19 | 4.350 | 4.350 | 4.170 | 4.240 | 4.240 | 99,801,400 |
| 2023-01-18 | 4.390 | 4.430 | 4.350 | 4.350 | 4.350 | 44,366,009 |
| 2023-01-17 | 4.430 | 4.440 | 4.370 | 4.390 | 4.390 | 45,251,379 |
| 2023-01-16 | 4.420 | 4.450 | 4.360 | 4.420 | 4.420 | 51,093,800 |
| 2023-01-13 | 4.420 | 4.460 | 4.400 | 4.420 | 4.420 | 46,192,134 |
| 2023-01-12 | 4.370 | 4.490 | 4.360 | 4.440 | 4.440 | 82,137,501 |
| 2023-01-11 | 4.450 | 4.470 | 4.370 | 4.370 | 4.370 | 86,221,641 |
| 2023-01-10 | 4.470 | 4.560 | 4.400 | 4.500 | 4.500 | 122,212,692 |
| 2023-01-09 | 4.470 | 4.550 | 4.450 | 4.460 | 4.460 | 95,380,923 |
| 2023-01-06 | 4.430 | 4.530 | 4.410 | 4.480 | 4.480 | 101,250,203 |
| 2023-01-05 | 4.460 | 4.660 | 4.410 | 4.490 | 4.490 | 174,896,806 |
| 2023-01-04 | 4.380 | 4.480 | 4.350 | 4.430 | 4.430 | 102,490,790 |
| 2023-01-03 | 4.270 | 4.420 | 4.230 | 4.410 | 4.410 | 153,500,827 |
| 2022-12-30 | 4.280 | 4.320 | 4.230 | 4.260 | 4.260 | 98,938,231 |
| 2022-12-29 | 4.320 | 4.380 | 4.220 | 4.230 | 4.230 | 139,169,254 |
| 2022-12-28 | 4.460 | 4.470 | 4.260 | 4.270 | 4.270 | 163,201,319 |
| 2022-12-27 | 4.700 | 4.720 | 4.480 | 4.530 | 4.530 | 184,900,650 |
| 2022-12-26 | 4.690 | 4.810 | 4.660 | 4.740 | 4.740 | 127,873,419 |
| 2022-12-23 | 4.790 | 4.860 | 4.660 | 4.710 | 4.710 | 114,046,830 |
| 2022-12-22 | 5.000 | 5.050 | 4.840 | 4.850 | 4.850 | 112,678,715 |
| 2022-12-21 | 5.100 | 5.190 | 4.930 | 4.960 | 4.960 | 140,652,527 |
| 2022-12-20 | 5.390 | 5.440 | 5.230 | 5.230 | 5.230 | 233,625,260 |
| 2022-12-19 | 5.780 | 6.050 | 5.680 | 5.810 | 5.810 | 320,468,254 |
| 2022-12-16 | 5.750 | 5.750 | 5.370 | 5.500 | 5.500 | 142,183,215 |
| 2022-12-15 | 5.700 | 5.890 | 5.670 | 5.810 | 5.810 | 97,306,191 |
| 2022-12-14 | 5.560 | 5.700 | 5.560 | 5.680 | 5.680 | 66,229,069 |
| 2022-12-13 | 5.750 | 5.940 | 5.640 | 5.670 | 5.670 | 97,589,108 |
| 2022-12-12 | 5.800 | 5.850 | 5.680 | 5.720 | 5.720 | 72,194,159 |
| 2022-12-09 | 5.950 | 5.960 | 5.820 | 5.850 | 5.850 | 54,172,301 |
| 2022-12-08 | 5.950 | 6.020 | 5.870 | 5.900 | 5.900 | 76,941,164 |
| 2022-12-07 | 6.060 | 6.150 | 6.010 | 6.030 | 6.030 | 63,868,056 |
| 2022-12-06 | 6.070 | 6.160 | 6.020 | 6.050 | 6.050 | 86,317,717 |
| 2022-12-05 | 6.300 | 6.340 | 6.100 | 6.120 | 6.120 | 110,109,726 |
| 2022-12-02 | 6.320 | 6.360 | 6.150 | 6.340 | 6.340 | 104,162,240 |
| 2022-12-01 | 6.500 | 6.550 | 6.250 | 6.290 | 6.290 | 156,769,848 |
| 2022-11-30 | 6.120 | 6.750 | 6.090 | 6.480 | 6.480 | 231,811,331 |
| 2022-11-29 | 6.120 | 6.280 | 6.110 | 6.160 | 6.160 | 115,134,080 |
| 2022-11-28 | 5.940 | 6.320 | 5.800 | 6.190 | 6.190 | 165,787,791 |
| 2022-11-25 | 5.950 | 6.030 | 5.880 | 5.990 | 5.990 | 106,884,192 |
| 2022-11-24 | 5.960 | 6.050 | 5.900 | 5.940 | 5.940 | 112,978,834 |
| 2022-11-23 | 6.050 | 6.130 | 5.870 | 5.960 | 5.960 | 164,076,740 |
| 2022-11-22 | 6.300 | 6.410 | 6.110 | 6.120 | 6.120 | 156,414,401 |
| 2022-11-21 | 6.290 | 6.480 | 6.100 | 6.330 | 6.330 | 168,971,568 |
| 2022-11-18 | 6.540 | 6.640 | 6.310 | 6.350 | 6.350 | 211,597,664 |
| 2022-11-17 | 6.880 | 6.980 | 6.530 | 6.540 | 6.540 | 254,869,712 |
| 2022-11-16 | 6.840 | 7.210 | 6.280 | 7.050 | 7.050 | 379,671,095 |
| 2022-11-15 | 6.810 | 7.240 | 6.770 | 6.940 | 6.940 | 289,910,725 |
| 2022-11-14 | 7.100 | 7.650 | 6.770 | 6.780 | 6.780 | 318,823,255 |
| 2022-11-11 | 8.400 | 8.500 | 7.320 | 7.510 | 7.510 | 455,251,245 |
| 2022-11-10 | 7.450 | 8.130 | 7.200 | 8.130 | 8.130 | 452,995,744 |
| 2022-11-09 | 6.690 | 7.390 | 6.690 | 7.390 | 7.390 | 379,070,487 |
| 2022-11-08 | 6.300 | 6.890 | 5.770 | 6.720 | 6.720 | 368,548,165 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.